Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Larimar Therapeutics Inc (NQ: LRMR )

7.860 -0.060 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 8.050 8.295 7.850 7.920 210,647 -0.21(-2.58%)
May 07, 2024 8.210 8.275 7.915 8.130 168,502 -0.11(-1.33%)
May 06, 2024 7.860 8.330 7.750 8.240 339,453 +0.48(+6.12%)
May 03, 2024 7.870 7.890 7.430 7.765 231,966 +0.15(+2.04%)
May 02, 2024 7.380 7.630 7.180 7.610 220,416 +0.26(+3.54%)
May 01, 2024 6.860 7.700 6.860 7.350 388,503 +0.46(+6.68%)
Apr 30, 2024 6.500 6.980 6.447 6.890 266,235 +0.28(+4.24%)
Apr 29, 2024 6.500 6.680 6.430 6.610 296,313 +0.17(+2.64%)
Apr 26, 2024 6.380 6.560 6.290 6.440 144,231 +0.11(+1.74%)
Apr 25, 2024 6.290 6.380 5.910 6.330 302,131 -0.13(-2.01%)
Apr 24, 2024 6.480 6.500 6.320 6.460 222,439 +0.00(+0.00%)
Apr 23, 2024 6.470 6.880 6.350 6.460 243,953 +0.06(+0.94%)
Apr 22, 2024 6.530 6.560 6.190 6.400 238,190 -0.13(-1.99%)
Apr 19, 2024 6.310 6.800 6.180 6.530 509,318 +0.15(+2.35%)
Apr 18, 2024 6.960 7.000 6.330 6.380 510,779 -0.67(-9.50%)
Apr 17, 2024 7.240 7.260 6.910 7.050 281,333 -0.19(-2.62%)
Apr 16, 2024 7.220 7.370 7.070 7.240 397,519 -0.06(-0.82%)
Apr 15, 2024 6.960 7.315 6.860 7.300 317,536 +0.34(+4.89%)
Apr 12, 2024 7.120 7.170 6.790 6.960 219,897 -0.26(-3.60%)
Apr 11, 2024 6.950 7.260 6.800 7.220 261,744 +0.38(+5.56%)
Apr 10, 2024 6.910 7.090 6.790 6.840 490,184 -0.20(-2.84%)
Apr 09, 2024 7.290 7.495 7.000 7.040 282,247 -0.18(-2.49%)
Apr 08, 2024 7.350 7.690 7.200 7.220 355,731 -0.22(-2.96%)
Apr 05, 2024 7.230 7.640 7.030 7.440 238,048 +0.17(+2.34%)
Apr 04, 2024 7.740 7.980 7.170 7.270 365,796 -0.45(-5.83%)
Apr 03, 2024 7.890 8.056 7.410 7.720 877,601 +0.36(+4.89%)
Apr 02, 2024 7.300 7.385 7.030 7.360 395,301 -0.10(-1.34%)
Apr 01, 2024 7.520 7.780 7.220 7.460 386,168 -0.13(-1.71%)
Mar 28, 2024 7.280 8.065 7.190 7.590 515,309 +0.33(+4.47%)
Mar 27, 2024 7.320 7.460 7.080 7.265 442,161 +0.06(+0.90%)
Mar 26, 2024 7.650 7.720 7.200 7.200 522,207 -0.38(-5.01%)
Mar 25, 2024 8.010 8.170 7.400 7.580 514,406 -0.51(-6.30%)
Mar 22, 2024 8.560 8.640 8.090 8.090 781,587 -0.47(-5.49%)
Mar 21, 2024 8.660 8.910 8.440 8.560 449,085 +0.03(+0.35%)
Mar 20, 2024 8.580 8.690 8.140 8.530 482,470 -0.06(-0.70%)
Mar 19, 2024 8.410 8.780 8.310 8.590 773,791 +0.24(+2.87%)
Mar 18, 2024 8.720 8.850 8.190 8.350 841,076 -0.35(-4.02%)
Mar 15, 2024 8.410 8.850 8.340 8.700 665,872 +0.00(+0.06%)
Mar 14, 2024 9.060 9.290 8.370 8.695 546,076 -0.61(-6.51%)
Mar 13, 2024 8.750 9.390 8.610 9.300 518,571 +0.53(+6.04%)
Mar 12, 2024 8.810 8.930 8.150 8.770 1,091,035 +0.14(+1.62%)
Mar 11, 2024 9.920 10.24 8.480 8.630 1,767,557 -1.57(-15.39%)
Mar 08, 2024 11.24 11.49 10.12 10.20 530,727 -0.72(-6.59%)
Mar 07, 2024 11.19 11.50 10.75 10.92 242,359 -0.32(-2.85%)
Mar 06, 2024 11.77 11.97 11.05 11.24 169,364 -0.26(-2.26%)
Mar 05, 2024 11.28 11.66 10.81 11.50 263,600 +0.08(+0.70%)
Mar 04, 2024 11.51 11.55 10.68 11.42 262,624 +0.07(+0.62%)
Mar 01, 2024 11.59 11.93 10.97 11.35 315,495 -0.15(-1.30%)
Feb 29, 2024 11.49 11.90 11.27 11.50 350,020 +0.00(+0.00%)
Feb 28, 2024 11.55 11.93 10.91 11.50 483,871 -0.24(-2.04%)
Feb 27, 2024 12.76 12.91 11.40 11.74 552,465 -0.65(-5.25%)
Feb 26, 2024 12.10 12.71 11.63 12.39 321,656 +0.27(+2.23%)
Feb 23, 2024 11.77 12.50 11.75 12.12 523,019 +0.42(+3.59%)
Feb 22, 2024 12.07 12.36 11.35 11.70 780,545 -0.33(-2.74%)
Feb 21, 2024 12.01 12.40 11.66 12.03 839,334 -0.03(-0.25%)
Feb 20, 2024 12.92 13.07 11.78 12.06 1,011,062 -0.72(-5.63%)
Feb 16, 2024 13.38 13.50 12.31 12.78 819,252 -0.50(-3.77%)
Feb 15, 2024 11.96 13.68 11.89 13.28 3,619,094 +1.32(+11.04%)
Feb 14, 2024 10.84 12.92 10.33 11.96 6,089,531 +3.22(+36.84%)
Feb 13, 2024 8.060 11.00 7.950 8.740 1,221,362 +0.91(+11.62%)
Feb 12, 2024 6.500 8.250 5.955 7.830 2,161,651 +0.07(+0.90%)
Feb 09, 2024 6.380 7.790 6.170 7.760 710,058 +1.48(+23.57%)
Feb 08, 2024 6.060 6.380 5.850 6.280 288,579 +0.33(+5.55%)
Feb 07, 2024 6.200 6.200 5.700 5.950 365,872 -0.25(-4.03%)
Feb 06, 2024 6.000 6.450 5.950 6.200 257,916 +0.23(+3.85%)
Feb 05, 2024 6.200 6.200 5.750 5.970 138,632 -0.18(-2.93%)
Feb 02, 2024 5.950 6.440 5.950 6.150 220,961 +0.15(+2.50%)
Feb 01, 2024 5.690 6.140 5.641 6.000 286,106 +0.21(+3.63%)
Jan 31, 2024 5.940 6.500 5.710 5.790 345,076 -0.06(-1.03%)
Jan 30, 2024 5.140 5.890 5.140 5.850 212,143 +0.75(+14.71%)
Jan 29, 2024 4.900 5.180 4.880 5.100 355,825 +0.21(+4.29%)
Jan 26, 2024 4.790 5.090 4.790 4.890 108,981 +0.16(+3.38%)
Jan 25, 2024 4.380 4.810 4.290 4.730 72,336 +0.45(+10.51%)
Jan 24, 2024 4.500 4.680 4.250 4.280 64,128 -0.22(-4.89%)
Jan 23, 2024 4.340 4.520 4.190 4.500 517,450 +0.24(+5.63%)
Jan 22, 2024 4.290 4.500 4.145 4.260 62,026 -0.02(-0.47%)
Jan 19, 2024 4.390 4.390 4.210 4.280 31,797 -0.06(-1.38%)
Jan 18, 2024 4.220 4.460 4.220 4.340 27,885 +0.13(+3.09%)
Jan 17, 2024 4.110 4.245 4.090 4.210 46,754 +0.01(+0.24%)
Jan 16, 2024 4.600 4.600 4.130 4.200 68,457 -0.41(-8.89%)
Jan 12, 2024 4.600 4.820 4.550 4.610 47,480 +0.00(+0.00%)
Jan 11, 2024 4.550 4.780 4.500 4.610 41,876 +0.01(+0.22%)
Jan 10, 2024 4.650 4.790 4.540 4.600 30,376 -0.05(-1.08%)
Jan 09, 2024 4.470 4.830 4.450 4.650 53,530 +0.10(+2.20%)
Jan 08, 2024 4.660 4.770 4.420 4.550 114,263 -0.13(-2.78%)
Jan 05, 2024 4.710 4.845 4.630 4.680 81,042 -0.08(-1.68%)
Jan 04, 2024 5.060 5.060 4.630 4.760 82,965 -0.12(-2.46%)
Jan 03, 2024 5.150 5.200 4.600 4.880 2,100,424 -0.23(-4.50%)
Jan 02, 2024 4.470 5.145 4.470 5.110 229,111 +0.56(+12.31%)
Dec 29, 2023 4.600 4.600 4.450 4.550 46,226 -0.05(-1.09%)
Dec 28, 2023 4.710 4.905 4.510 4.600 111,690 -0.11(-2.34%)
Dec 27, 2023 4.520 4.800 4.415 4.710 145,332 +0.21(+4.67%)
Dec 26, 2023 4.330 4.685 4.294 4.500 106,414 +0.22(+5.14%)
Dec 22, 2023 4.050 4.390 4.015 4.280 125,272 +0.24(+5.94%)
Dec 21, 2023 3.900 4.050 3.800 4.040 82,232 +0.20(+5.21%)
Dec 20, 2023 3.940 4.080 3.795 3.840 55,139 -0.09(-2.29%)
Dec 19, 2023 4.150 4.210 3.810 3.930 151,512 -0.20(-4.84%)
Dec 18, 2023 4.260 4.300 4.060 4.130 79,799 -0.09(-2.13%)
Dec 15, 2023 4.290 4.410 3.903 4.220 360,809 -0.01(-0.24%)
Dec 14, 2023 4.100 4.250 4.030 4.230 72,556 +0.15(+3.68%)
Dec 13, 2023 3.890 4.090 3.745 4.080 101,832 +0.21(+5.43%)
Dec 12, 2023 3.660 3.915 3.610 3.870 50,516 +0.21(+5.74%)
Dec 11, 2023 3.490 3.680 3.340 3.660 69,430 +0.19(+5.48%)
Dec 08, 2023 3.550 3.640 3.440 3.470 82,137 -0.17(-4.67%)
Dec 07, 2023 3.730 3.810 3.590 3.640 77,505 -0.08(-2.15%)
Dec 06, 2023 3.810 3.820 3.690 3.720 61,955 -0.07(-1.85%)
Dec 05, 2023 3.620 3.870 3.595 3.790 70,410 +0.15(+4.12%)
Dec 04, 2023 3.530 3.640 3.480 3.640 36,914 +0.10(+2.82%)
Dec 01, 2023 3.420 3.620 3.350 3.540 61,069 +0.11(+3.21%)
Nov 30, 2023 3.350 3.490 3.270 3.430 96,191 +0.16(+4.89%)
Nov 29, 2023 3.420 3.559 3.190 3.270 95,877 -0.13(-3.82%)
Nov 28, 2023 3.520 3.560 3.310 3.400 44,597 -0.13(-3.68%)
Nov 27, 2023 3.530 3.570 3.400 3.530 58,596 +0.03(+0.86%)
Nov 24, 2023 3.360 3.630 3.300 3.500 35,876 +0.18(+5.42%)
Nov 22, 2023 3.160 3.340 3.090 3.320 61,688 +0.24(+7.79%)
Nov 21, 2023 3.130 3.221 3.050 3.080 57,137 -0.06(-1.91%)
Nov 20, 2023 3.420 3.420 3.100 3.140 127,359 -0.15(-4.56%)
Nov 17, 2023 3.250 3.510 3.170 3.290 315,305 +0.20(+6.47%)
Nov 16, 2023 2.980 3.200 2.770 3.090 157,178 +0.16(+5.46%)
Nov 15, 2023 2.600 3.030 2.490 2.930 174,406 +0.37(+14.45%)
Nov 14, 2023 2.400 2.790 2.400 2.560 176,787 +0.17(+7.11%)
Nov 13, 2023 2.260 2.420 2.232 2.390 87,369 -0.06(-2.45%)
Nov 10, 2023 2.290 2.470 2.180 2.450 133,598 +0.10(+4.26%)
Nov 09, 2023 2.850 2.850 2.250 2.350 130,259 -0.44(-15.77%)
Nov 08, 2023 3.050 3.050 2.750 2.790 67,193 -0.33(-10.58%)
Nov 07, 2023 3.100 3.170 3.020 3.120 40,000 +0.02(+0.65%)
Nov 06, 2023 3.230 3.275 3.000 3.100 51,169 -0.09(-2.97%)
Nov 03, 2023 2.940 3.220 2.910 3.195 112,311 +0.31(+10.94%)
Nov 02, 2023 2.840 2.900 2.770 2.880 63,726 +0.01(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.